Ventas Inc (VTR) Historical Stock Data
63.55 ↓0.74 (-1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTR is up 0.10% a day on average. There have been 18 days where Ventas Inc closed green and 12 days where VTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 64.58 | 63.55 | ↓$1.03 (-1.59%) | 63.42 | 64.70 | 1.66M |
| 2024-11-21 | 64.23 | 64.29 | ↑$0.06 (0.09%) | 63.77 | 64.56 | 1.45M |
| 2024-11-20 | 63.92 | 64.11 | ↑$0.19 (0.30%) | 63.78 | 64.41 | 2.09M |
| 2024-11-19 | 63.82 | 64.25 | ↑$0.43 (0.67%) | 63.59 | 64.35 | 2.42M |
| 2024-11-18 | 63.30 | 63.86 | ↑$0.56 (0.88%) | 63.29 | 63.95 | 2.33M |
| 2024-11-15 | 63.00 | 63.60 | ↑$0.60 (0.95%) | 62.89 | 63.83 | 3.19M |
| 2024-11-14 | 63.50 | 63.51 | ↑$0.01 (0.02%) | 63.25 | 63.81 | 4.28M |
| 2024-11-13 | 65.09 | 64.46 | ↓$0.63 (-0.97%) | 64.41 | 65.50 | 1.62M |
| 2024-11-12 | 64.86 | 64.48 | ↓$0.38 (-0.59%) | 64.27 | 65.33 | 1.63M |
| 2024-11-11 | 64.95 | 64.84 | ↓$0.11 (-0.17%) | 64.65 | 65.38 | 1.05M |
| 2024-11-08 | 65.02 | 65.16 | ↑$0.14 (0.22%) | 64.87 | 66.07 | 2.74M |
| 2024-11-07 | 63.60 | 64.45 | ↑$0.85 (1.34%) | 63.24 | 64.79 | 2.64M |
| 2024-11-06 | 64.47 | 63.22 | ↓$1.25 (-1.94%) | 62.41 | 64.56 | 2.80M |
| 2024-11-05 | 63.87 | 64.47 | ↑$0.60 (0.94%) | 63.50 | 64.49 | 2.52M |
| 2024-11-04 | 64.83 | 64.35 | ↓$0.48 (-0.74%) | 64.10 | 65.33 | 2.30M |
| 2024-11-01 | 65.42 | 64.19 | ↓$1.23 (-1.88%) | 63.73 | 65.64 | 2.76M |
| 2024-10-31 | 64.67 | 65.49 | ↑$0.82 (1.27%) | 64.67 | 67.61 | 4.74M |
| 2024-10-30 | 65.95 | 66.48 | ↑$0.53 (0.80%) | 65.81 | 66.98 | 2.30M |
| 2024-10-29 | 65.21 | 66.03 | ↑$0.82 (1.26%) | 64.96 | 66.34 | 2.59M |
| 2024-10-28 | 65.18 | 64.74 | ↓$0.44 (-0.68%) | 64.69 | 65.76 | 2.01M |
| 2024-10-25 | 66.14 | 64.97 | ↓$1.17 (-1.77%) | 64.88 | 66.22 | 1.65M |
| 2024-10-24 | 65.72 | 65.96 | ↑$0.24 (0.37%) | 65.65 | 66.18 | 2.02M |
| 2024-10-23 | 64.80 | 65.86 | ↑$1.06 (1.64%) | 64.75 | 66.08 | 2.11M |
| 2024-10-22 | 64.60 | 64.85 | ↑$0.25 (0.39%) | 64.40 | 65.27 | 1.39M |
| 2024-10-21 | 65.29 | 64.67 | ↓$0.62 (-0.95%) | 64.47 | 65.58 | 1.50M |
| 2024-10-18 | 64.65 | 65.55 | ↑$0.90 (1.39%) | 64.34 | 65.60 | 1.53M |
| 2024-10-17 | 64.49 | 64.35 | ↓$0.14 (-0.22%) | 64.26 | 65.10 | 2.01M |
| 2024-10-16 | 64.37 | 64.66 | ↑$0.29 (0.45%) | 64.23 | 64.90 | 1.56M |
| 2024-10-15 | 64.34 | 64.29 | ↓$0.05 (-0.08%) | 64.16 | 65.06 | 2.64M |
| 2024-10-14 | 62.88 | 63.93 | ↑$1.05 (1.67%) | 62.63 | 64.13 | 1.70M |
Create an account or log in to view more rows.
$VTR this is just going to go up forever
$VTR Free money indeed??
$VTR if your selling dont regret it later
$VTR bear trap
$VTR Move up
let's buy
$VTR when is earnings
$VTR gonna come down hard today
$VTR PT?
$VTR How can this stock move so little? Damn
$VTR holding and buying these dips is so easy.